XRX(XRX)
XRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.90 | $2.91 | $2.70 | $2.75 | 3.27M |
| 10/8/2026 | $2.92 | $2.97 | $2.87 | $2.92 | 4.41M |
| 10/7/2026 | $2.86 | $3.11 | $2.84 | $3.01 | 2.70M |
| 10/6/2026 | $3.04 | $3.06 | $2.91 | $2.93 | 2.42M |
| 10/5/2026 | $3.00 | $3.06 | $2.95 | $3.02 | 3.02M |
| 10/2/2026 | $3.19 | $3.20 | $3.00 | $3.02 | 2.30M |
| 10/1/2026 | $3.17 | $3.20 | $3.09 | $3.14 | 1.52M |
| 9/30/2026 | $3.25 | $3.26 | $3.15 | $3.17 | 1.76M |
| 9/29/2026 | $3.32 | $3.32 | $3.13 | $3.21 | 2.03M |
| 9/28/2026 | $3.29 | $3.30 | $3.19 | $3.26 | 1.38M |
| 9/25/2026 | $3.37 | $3.51 | $3.30 | $3.32 | 1.87M |
| 9/24/2026 | $3.40 | $3.47 | $3.31 | $3.33 | 2.19M |
| 9/23/2026 | $3.50 | $3.55 | $3.40 | $3.47 | 1.68M |
| 9/22/2026 | $3.37 | $3.57 | $3.36 | $3.49 | 2.05M |
| 9/21/2026 | $3.45 | $3.49 | $3.32 | $3.33 | 2.15M |
| 9/18/2026 | $3.59 | $3.59 | $3.34 | $3.42 | 4.75M |
| 9/17/2026 | $3.53 | $3.63 | $3.45 | $3.62 | 3.68M |
| 9/16/2026 | $3.51 | $3.57 | $3.39 | $3.48 | 3.47M |
| 9/15/2026 | $3.29 | $3.53 | $3.27 | $3.46 | 2.75M |
| 9/14/2026 | $3.38 | $3.44 | $3.26 | $3.31 | 2.33M |
| 9/11/2026 | $3.20 | $3.46 | $3.20 | $3.43 | 3.57M |
| 9/10/2026 | $3.10 | $3.20 | $3.09 | $3.17 | 1.59M |
| 9/9/2026 | $3.20 | $3.23 | $3.08 | $3.14 | 2.77M |
| 9/8/2026 | $3.50 | $3.55 | $3.17 | $3.20 | 3.60M |
| 9/4/2026 | $3.31 | $3.42 | $3.30 | $3.32 | 1.98M |
| 9/3/2026 | $3.15 | $3.31 | $3.07 | $3.30 | 2.31M |
| 9/2/2026 | $3.14 | $3.27 | $3.14 | $3.18 | 1.69M |
| 9/1/2026 | $3.23 | $3.28 | $3.15 | $3.16 | 2.84M |
| 8/31/2026 | $3.07 | $3.28 | $3.03 | $3.23 | 4.32M |
| 8/28/2026 | $2.97 | $3.20 | $2.95 | $3.06 | 3.12M |
| 8/27/2026 | $2.98 | $3.08 | $2.96 | $2.97 | 1.46M |
| 8/26/2026 | $2.94 | $3.02 | $2.89 | $2.98 | 1.52M |
| 8/25/2026 | $2.88 | $2.97 | $2.78 | $2.95 | 1.83M |
| 8/24/2026 | $2.86 | $2.89 | $2.82 | $2.85 | 1.13M |
| 8/21/2026 | $2.86 | $3.00 | $2.85 | $2.90 | 1.50M |
| 8/20/2026 | $2.85 | $2.88 | $2.81 | $2.84 | 1.33M |
| 8/19/2026 | $2.98 | $3.02 | $2.82 | $2.85 | 1.88M |
| 8/18/2026 | $3.00 | $3.09 | $2.96 | $2.97 | 1.72M |
| 8/17/2026 | $3.06 | $3.08 | $2.91 | $2.95 | 3.16M |
| 8/14/2026 | $3.15 | $3.15 | $3.08 | $3.10 | 1.61M |
| 8/13/2026 | $3.12 | $3.19 | $3.10 | $3.14 | 1.26M |
| 8/12/2026 | $3.23 | $3.23 | $3.07 | $3.14 | 1.73M |
| 8/11/2026 | $3.20 | $3.25 | $3.12 | $3.22 | 1.65M |
| 8/10/2026 | $3.27 | $3.28 | $3.17 | $3.25 | 1.93M |
| 8/7/2026 | $3.26 | $3.29 | $3.20 | $3.24 | 2.61M |
| 8/6/2026 | $3.14 | $3.39 | $3.09 | $3.23 | 2.63M |
| 8/5/2026 | $3.21 | $3.23 | $3.10 | $3.14 | 1.96M |
| 8/4/2026 | $3.20 | $3.35 | $3.15 | $3.23 | 4.21M |
| 8/3/2026 | $2.98 | $3.28 | $2.90 | $3.13 | 5.35M |
| 7/31/2026 | $3.49 | $3.51 | $2.87 | $2.95 | 11.71M |
| 7/30/2026 | $3.42 | $3.78 | $3.23 | $3.49 | 29.52M |
| 7/29/2026 | $2.77 | $2.82 | $2.61 | $2.64 | 3.07M |
| 7/28/2026 | $2.74 | $2.76 | $2.64 | $2.75 | 1.85M |
| 7/27/2026 | $2.62 | $2.78 | $2.62 | $2.73 | 2.13M |
| 7/24/2026 | $2.63 | $2.66 | $2.55 | $2.58 | 1.17M |
| 7/23/2026 | $2.60 | $2.64 | $2.51 | $2.61 | 1.99M |
| 7/22/2026 | $2.73 | $2.83 | $2.65 | $2.66 | 2.21M |
| 7/21/2026 | $2.60 | $2.78 | $2.60 | $2.74 | 2.50M |
| 7/20/2026 | $2.76 | $2.77 | $2.59 | $2.61 | 2.11M |
| 7/17/2026 | $2.63 | $2.82 | $2.63 | $2.77 | 1.51M |
| 7/16/2026 | $2.73 | $2.80 | $2.67 | $2.68 | 1.91M |
| 7/15/2026 | $2.73 | $2.81 | $2.69 | $2.70 | 1.55M |
| 7/14/2026 | $2.85 | $2.88 | $2.69 | $2.73 | 1.90M |
| 7/13/2026 | $2.78 | $2.86 | $2.69 | $2.77 | 1.98M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
